Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 9.661 | 9.723 | 9.509 | 9.670 | 1,085,357 | +0.02(+0.18%) |
Dec 29, 2022 | 9.714 | 9.794 | 9.607 | 9.652 | 724,957 | +0.04(+0.46%) |
Dec 28, 2022 | 9.768 | 9.828 | 9.572 | 9.607 | 534,587 | -0.16(-1.64%) |
Dec 27, 2022 | 9.848 | 9.848 | 9.723 | 9.768 | 581,139 | -0.08(-0.81%) |
Dec 23, 2022 | 9.857 | 9.946 | 9.795 | 9.848 | 418,235 | -0.03(-0.27%) |
Dec 22, 2022 | 9.839 | 9.892 | 9.652 | 9.875 | 552,898 | -0.03(-0.27%) |
Dec 21, 2022 | 9.945 | 9.989 | 9.848 | 9.901 | 397,829 | +0.04(+0.36%) |
Dec 20, 2022 | 9.848 | 9.883 | 9.768 | 9.865 | 354,718 | +0.02(+0.18%) |
Dec 19, 2022 | 9.954 | 10.01 | 9.790 | 9.848 | 332,449 | -0.11(-1.07%) |
Dec 16, 2022 | 9.945 | 10.04 | 9.892 | 9.954 | 369,351 | -0.10(-0.97%) |
Dec 15, 2022 | 10.06 | 10.11 | 9.972 | 10.05 | 362,423 | -0.14(-1.39%) |
Dec 14, 2022 | 10.14 | 10.32 | 10.12 | 10.19 | 267,763 | +0.00(+0.00%) |
Dec 13, 2022 | 10.37 | 10.41 | 10.17 | 10.19 | 351,927 | +0.02(+0.17%) |
Dec 12, 2022 | 10.16 | 10.20 | 10.11 | 10.17 | 294,591 | +0.07(+0.70%) |
Dec 09, 2022 | 10.15 | 10.20 | 10.10 | 10.10 | 239,368 | -0.07(-0.70%) |
Dec 08, 2022 | 10.25 | 10.30 | 10.15 | 10.17 | 250,865 | +0.00(+0.00%) |
Dec 07, 2022 | 10.20 | 10.29 | 10.15 | 10.17 | 346,444 | -0.07(-0.69%) |
Dec 06, 2022 | 10.36 | 10.40 | 10.16 | 10.25 | 193,299 | -0.05(-0.51%) |
Dec 05, 2022 | 10.48 | 10.51 | 10.25 | 10.30 | 242,132 | -0.21(-2.02%) |
Dec 02, 2022 | 10.54 | 10.60 | 10.45 | 10.51 | 181,570 | -0.11(-1.08%) |
Dec 01, 2022 | 10.64 | 10.69 | 10.48 | 10.63 | 298,735 | +0.05(+0.50%) |
Nov 30, 2022 | 10.40 | 10.59 | 10.29 | 10.57 | 393,743 | +0.26(+2.49%) |
Nov 29, 2022 | 10.45 | 10.53 | 10.26 | 10.32 | 319,037 | -0.12(-1.19%) |
Nov 28, 2022 | 10.46 | 10.57 | 10.42 | 10.44 | 264,284 | -0.11(-1.09%) |
Nov 25, 2022 | 10.60 | 10.65 | 10.55 | 10.55 | 75,811 | -0.05(-0.50%) |
Nov 23, 2022 | 10.70 | 10.75 | 10.53 | 10.61 | 230,977 | -0.10(-0.91%) |
Nov 22, 2022 | 10.51 | 10.72 | 10.45 | 10.71 | 230,415 | +0.24(+2.29%) |
Nov 21, 2022 | 10.36 | 10.50 | 10.36 | 10.47 | 296,557 | +0.06(+0.59%) |
Nov 18, 2022 | 10.38 | 10.44 | 10.30 | 10.40 | 331,495 | +0.15(+1.46%) |
Nov 17, 2022 | 10.06 | 10.27 | 10.05 | 10.26 | 288,327 | +0.11(+1.13%) |
Nov 16, 2022 | 10.13 | 10.16 | 10.05 | 10.14 | 336,484 | -0.03(-0.26%) |
Nov 15, 2022 | 10.33 | 10.33 | 10.10 | 10.17 | 433,617 | +0.08(+0.78%) |
Nov 14, 2022 | 10.26 | 10.30 | 10.08 | 10.09 | 383,325 | -0.30(-2.87%) |
Nov 11, 2022 | 10.47 | 10.47 | 10.28 | 10.39 | 374,784 | -0.06(-0.59%) |
Nov 10, 2022 | 10.29 | 10.45 | 10.26 | 10.45 | 247,544 | +0.50(+5.03%) |
Nov 09, 2022 | 10.16 | 10.19 | 9.931 | 9.948 | 270,732 | -0.28(-2.75%) |
Nov 08, 2022 | 10.29 | 10.37 | 10.15 | 10.23 | 181,178 | +0.04(+0.34%) |
Nov 07, 2022 | 10.11 | 10.26 | 10.04 | 10.19 | 210,873 | +0.13(+1.31%) |
Nov 04, 2022 | 10.31 | 10.40 | 9.983 | 10.06 | 380,541 | -0.05(-0.52%) |
Nov 03, 2022 | 10.04 | 10.21 | 10.04 | 10.11 | 291,837 | +0.00(+0.00%) |
Nov 02, 2022 | 10.34 | 10.49 | 10.10 | 10.11 | 544,592 | -0.51(-4.79%) |
Nov 01, 2022 | 10.63 | 10.72 | 10.57 | 10.62 | 381,252 | +0.09(+0.83%) |
Oct 31, 2022 | 10.47 | 10.60 | 10.46 | 10.54 | 345,530 | +0.05(+0.50%) |
Oct 28, 2022 | 10.28 | 10.53 | 10.26 | 10.48 | 313,259 | +0.25(+2.40%) |
Oct 27, 2022 | 10.36 | 10.43 | 10.22 | 10.24 | 344,573 | -0.10(-0.93%) |
Oct 26, 2022 | 10.33 | 10.47 | 10.25 | 10.33 | 239,173 | -0.11(-1.09%) |
Oct 25, 2022 | 10.19 | 10.45 | 10.15 | 10.45 | 314,315 | +0.32(+3.21%) |
Oct 24, 2022 | 10.18 | 10.23 | 9.971 | 10.12 | 305,928 | +0.04(+0.35%) |
Oct 21, 2022 | 9.834 | 10.09 | 9.816 | 10.09 | 171,967 | +0.25(+2.52%) |
Oct 20, 2022 | 9.866 | 10.00 | 9.805 | 9.840 | 288,248 | +0.01(+0.09%) |
Oct 19, 2022 | 9.980 | 10.09 | 9.718 | 9.831 | 487,517 | -0.16(-1.57%) |
Oct 18, 2022 | 10.06 | 10.09 | 9.930 | 9.988 | 310,759 | +0.15(+1.50%) |
Oct 17, 2022 | 9.771 | 9.980 | 9.771 | 9.840 | 217,207 | +0.16(+1.62%) |
Oct 14, 2022 | 9.988 | 10.04 | 9.640 | 9.683 | 240,019 | -0.17(-1.68%) |
Oct 13, 2022 | 9.474 | 9.938 | 9.387 | 9.849 | 198,912 | +0.16(+1.62%) |
Oct 12, 2022 | 9.466 | 9.727 | 9.396 | 9.692 | 491,289 | +0.30(+3.15%) |
Oct 11, 2022 | 9.440 | 9.579 | 9.370 | 9.396 | 287,898 | -0.03(-0.28%) |
Oct 10, 2022 | 9.509 | 9.553 | 9.344 | 9.422 | 523,712 | -0.10(-1.10%) |
Oct 07, 2022 | 9.779 | 9.801 | 9.492 | 9.527 | 388,310 | -0.36(-3.61%) |
Oct 06, 2022 | 9.892 | 9.997 | 9.640 | 9.884 | 214,016 | -0.11(-1.13%) |
Oct 05, 2022 | 9.945 | 10.09 | 9.675 | 9.997 | 253,283 | -0.05(-0.52%) |
Oct 04, 2022 | 9.831 | 10.12 | 9.831 | 10.05 | 306,396 | +0.30(+3.13%) |
Oct 03, 2022 | 9.501 | 9.779 | 9.483 | 9.744 | 375,055 | +0.29(+3.04%) |
Sep 30, 2022 | 9.457 | 9.553 | 9.396 | 9.457 | 485,794 | +0.02(+0.18%) |
Sep 29, 2022 | 9.553 | 9.553 | 9.239 | 9.440 | 357,503 | -0.14(-1.45%) |
Sep 28, 2022 | 9.370 | 9.623 | 9.326 | 9.579 | 313,677 | +0.22(+2.33%) |
Sep 27, 2022 | 9.553 | 9.658 | 9.318 | 9.361 | 471,617 | -0.13(-1.38%) |
Sep 26, 2022 | 9.596 | 9.736 | 9.414 | 9.492 | 458,534 | -0.26(-2.68%) |
Sep 23, 2022 | 9.980 | 10.04 | 9.649 | 9.753 | 541,627 | -0.31(-3.11%) |
Sep 22, 2022 | 10.15 | 10.21 | 10.07 | 10.07 | 230,420 | -0.14(-1.34%) |
Sep 21, 2022 | 10.41 | 10.50 | 10.20 | 10.20 | 315,841 | -0.13(-1.25%) |
Sep 20, 2022 | 10.43 | 10.45 | 10.28 | 10.33 | 271,186 | -0.22(-2.13%) |
Sep 19, 2022 | 10.39 | 10.61 | 10.39 | 10.56 | 190,071 | +0.03(+0.25%) |
Sep 16, 2022 | 10.55 | 10.63 | 10.48 | 10.53 | 256,698 | -0.17(-1.61%) |
Sep 15, 2022 | 10.88 | 10.97 | 10.68 | 10.70 | 190,550 | -0.24(-2.21%) |
Sep 14, 2022 | 10.91 | 10.95 | 10.81 | 10.95 | 253,588 | +0.13(+1.20%) |
Sep 13, 2022 | 11.05 | 11.05 | 10.80 | 10.82 | 237,152 | -0.41(-3.62%) |
Sep 12, 2022 | 11.33 | 11.48 | 11.17 | 11.22 | 278,826 | -0.06(-0.54%) |
Sep 09, 2022 | 11.12 | 11.34 | 11.12 | 11.28 | 180,850 | +0.20(+1.79%) |
Sep 08, 2022 | 11.01 | 11.21 | 10.97 | 11.08 | 198,041 | +0.09(+0.79%) |
Sep 07, 2022 | 10.96 | 11.11 | 10.92 | 11.00 | 162,941 | +0.08(+0.71%) |
Sep 06, 2022 | 11.10 | 11.15 | 10.89 | 10.92 | 273,793 | -0.16(-1.48%) |
Sep 02, 2022 | 11.23 | 11.36 | 11.03 | 11.08 | 179,657 | -0.08(-0.70%) |
Sep 01, 2022 | 11.09 | 11.18 | 10.96 | 11.16 | 436,566 | +0.00(+0.00%) |
Aug 31, 2022 | 11.16 | 11.24 | 11.09 | 11.16 | 282,323 | +0.09(+0.78%) |
Aug 30, 2022 | 11.13 | 11.21 | 10.95 | 11.08 | 308,747 | -0.02(-0.16%) |
Aug 29, 2022 | 11.04 | 11.21 | 10.90 | 11.09 | 178,594 | +0.00(+0.00%) |
Aug 26, 2022 | 11.55 | 11.57 | 11.09 | 11.09 | 243,395 | -0.43(-3.75%) |
Aug 25, 2022 | 11.50 | 11.64 | 11.44 | 11.53 | 246,446 | +0.06(+0.53%) |
Aug 24, 2022 | 11.23 | 11.49 | 11.20 | 11.46 | 345,581 | +0.23(+2.08%) |
Aug 23, 2022 | 11.15 | 11.26 | 11.09 | 11.23 | 230,738 | +0.05(+0.41%) |
Aug 22, 2022 | 11.24 | 11.28 | 11.12 | 11.19 | 370,922 | -0.14(-1.21%) |
Aug 19, 2022 | 11.29 | 11.40 | 11.19 | 11.32 | 276,336 | -0.02(-0.15%) |
Aug 18, 2022 | 11.37 | 11.47 | 11.31 | 11.34 | 224,053 | +0.00(+0.00%) |
Aug 17, 2022 | 11.24 | 11.41 | 11.18 | 11.34 | 280,099 | +0.02(+0.15%) |
Aug 16, 2022 | 11.36 | 11.49 | 11.27 | 11.32 | 377,613 | -0.03(-0.30%) |
Aug 15, 2022 | 11.32 | 11.41 | 11.25 | 11.36 | 245,183 | +0.03(+0.23%) |
Aug 12, 2022 | 11.16 | 11.36 | 11.09 | 11.33 | 172,374 | +0.25(+2.24%) |
Aug 11, 2022 | 11.16 | 11.25 | 11.03 | 11.08 | 229,396 | +0.01(+0.08%) |
Aug 10, 2022 | 11.05 | 11.12 | 10.99 | 11.07 | 195,697 | +0.16(+1.49%) |
Aug 09, 2022 | 10.92 | 10.92 | 10.76 | 10.91 | 215,861 | +0.02(+0.16%) |
Aug 08, 2022 | 10.95 | 11.16 | 10.88 | 10.89 | 203,278 | +0.00(+0.00%) |
Aug 05, 2022 | 11.10 | 11.13 | 10.83 | 10.89 | 239,959 | -0.26(-2.31%) |
Aug 04, 2022 | 11.23 | 11.26 | 11.07 | 11.15 | 153,069 | -0.04(-0.38%) |
Aug 03, 2022 | 11.07 | 11.21 | 10.99 | 11.19 | 212,021 | +0.19(+1.71%) |
Aug 02, 2022 | 10.85 | 11.11 | 10.83 | 11.01 | 237,994 | +0.11(+1.02%) |
Aug 01, 2022 | 10.70 | 10.90 | 10.61 | 10.89 | 310,324 | +0.20(+1.84%) |
Jul 29, 2022 | 10.68 | 10.79 | 10.55 | 10.70 | 402,573 | +0.16(+1.55%) |
Jul 28, 2022 | 10.40 | 10.53 | 10.30 | 10.53 | 201,220 | +0.15(+1.49%) |
Jul 27, 2022 | 10.18 | 10.43 | 10.18 | 10.38 | 235,430 | +0.22(+2.20%) |
Jul 26, 2022 | 10.19 | 10.25 | 10.10 | 10.16 | 317,653 | -0.11(-1.09%) |
Jul 25, 2022 | 10.39 | 10.39 | 10.15 | 10.27 | 283,441 | -0.03(-0.25%) |
Jul 22, 2022 | 10.33 | 10.35 | 10.19 | 10.29 | 162,951 | +0.05(+0.50%) |
Jul 21, 2022 | 10.26 | 10.41 | 10.20 | 10.24 | 275,186 | -0.01(-0.06%) |
Jul 20, 2022 | 10.64 | 10.76 | 10.21 | 10.25 | 669,240 | -0.37(-3.53%) |
Jul 19, 2022 | 10.32 | 10.62 | 10.29 | 10.62 | 176,794 | +0.40(+3.91%) |
Jul 18, 2022 | 10.21 | 10.38 | 10.21 | 10.22 | 324,723 | +0.04(+0.42%) |
Jul 15, 2022 | 10.04 | 10.21 | 9.976 | 10.18 | 207,645 | +0.25(+2.48%) |
Jul 14, 2022 | 9.882 | 9.942 | 9.729 | 9.933 | 221,281 | +0.00(+0.00%) |
Jul 13, 2022 | 9.814 | 9.942 | 9.784 | 9.933 | 194,273 | -0.02(-0.17%) |
Jul 12, 2022 | 9.933 | 10.08 | 9.916 | 9.950 | 234,447 | -0.01(-0.09%) |
Jul 11, 2022 | 9.976 | 10.02 | 9.916 | 9.959 | 191,419 | -0.05(-0.51%) |
Jul 08, 2022 | 10.04 | 10.12 | 9.942 | 10.01 | 189,081 | -0.05(-0.51%) |
Jul 07, 2022 | 9.959 | 10.09 | 9.925 | 10.06 | 348,727 | +0.12(+1.20%) |
Jul 06, 2022 | 9.933 | 9.975 | 9.797 | 9.942 | 240,878 | +0.03(+0.26%) |
Jul 05, 2022 | 9.789 | 9.916 | 9.618 | 9.916 | 215,102 | +0.07(+0.69%) |
Jul 01, 2022 | 9.661 | 9.848 | 9.610 | 9.848 | 197,740 | +0.20(+2.12%) |
Jun 30, 2022 | 9.780 | 9.823 | 9.644 | 9.644 | 590,985 | -0.17(-1.73%) |
Jun 29, 2022 | 9.755 | 9.814 | 9.644 | 9.814 | 319,936 | +0.13(+1.32%) |
Jun 28, 2022 | 9.933 | 10.06 | 9.678 | 9.687 | 266,193 | -0.25(-2.49%) |
Jun 27, 2022 | 9.908 | 9.942 | 9.806 | 9.933 | 355,456 | +0.08(+0.78%) |
Jun 24, 2022 | 9.695 | 9.950 | 9.695 | 9.857 | 544,246 | +0.20(+2.03%) |
Jun 23, 2022 | 9.542 | 9.670 | 9.516 | 9.661 | 232,852 | +0.16(+1.70%) |
Jun 22, 2022 | 9.499 | 9.640 | 9.474 | 9.499 | 298,072 | -0.11(-1.13%) |
Jun 21, 2022 | 9.481 | 9.650 | 9.464 | 9.607 | 387,173 | +0.24(+2.52%) |
Jun 17, 2022 | 9.413 | 9.506 | 9.253 | 9.371 | 447,812 | +0.05(+0.54%) |
Jun 16, 2022 | 9.565 | 9.633 | 9.304 | 9.320 | 424,466 | -0.40(-4.08%) |
Jun 15, 2022 | 9.683 | 9.878 | 9.607 | 9.717 | 315,513 | +0.05(+0.52%) |
Jun 14, 2022 | 9.810 | 9.945 | 9.624 | 9.667 | 286,776 | -0.14(-1.46%) |
Jun 13, 2022 | 9.996 | 10.04 | 9.793 | 9.810 | 340,757 | -0.50(-4.83%) |
Jun 10, 2022 | 10.35 | 10.37 | 10.23 | 10.31 | 237,550 | -0.18(-1.69%) |
Jun 09, 2022 | 10.65 | 10.72 | 10.49 | 10.49 | 189,366 | -0.24(-2.20%) |
Jun 08, 2022 | 10.62 | 10.76 | 10.52 | 10.72 | 292,005 | +0.06(+0.55%) |
Jun 07, 2022 | 10.54 | 10.71 | 10.45 | 10.66 | 184,012 | +0.11(+1.04%) |
Jun 06, 2022 | 10.51 | 10.71 | 10.47 | 10.55 | 201,924 | +0.08(+0.81%) |
Jun 03, 2022 | 10.60 | 10.63 | 10.45 | 10.47 | 241,837 | -0.24(-2.21%) |
Jun 02, 2022 | 10.42 | 10.73 | 10.38 | 10.71 | 285,248 | +0.24(+2.34%) |
Jun 01, 2022 | 10.61 | 10.62 | 10.37 | 10.46 | 271,085 | -0.08(-0.72%) |
May 31, 2022 | 10.55 | 10.61 | 10.47 | 10.54 | 306,086 | +0.01(+0.08%) |
May 27, 2022 | 10.37 | 10.54 | 10.37 | 10.53 | 263,376 | +0.26(+2.55%) |
May 26, 2022 | 9.987 | 10.34 | 9.987 | 10.27 | 277,274 | +0.29(+2.88%) |
May 25, 2022 | 9.768 | 9.979 | 9.734 | 9.979 | 330,472 | +0.19(+1.98%) |
May 24, 2022 | 9.793 | 9.861 | 9.641 | 9.785 | 313,412 | -0.14(-1.36%) |
May 23, 2022 | 9.709 | 9.962 | 9.709 | 9.920 | 364,515 | +0.18(+1.85%) |
May 20, 2022 | 9.849 | 9.949 | 9.606 | 9.740 | 357,089 | -0.02(-0.17%) |
May 19, 2022 | 9.874 | 9.908 | 9.723 | 9.757 | 363,748 | -0.14(-1.44%) |
May 18, 2022 | 10.13 | 10.13 | 9.857 | 9.899 | 359,110 | -0.29(-2.88%) |
May 17, 2022 | 10.10 | 10.20 | 10.05 | 10.19 | 297,511 | +0.27(+2.70%) |
May 16, 2022 | 9.866 | 10.04 | 9.824 | 9.924 | 352,176 | +0.05(+0.51%) |
May 13, 2022 | 9.874 | 10.03 | 9.803 | 9.874 | 317,810 | +0.13(+1.38%) |
May 12, 2022 | 9.899 | 10.000 | 9.589 | 9.740 | 628,329 | -0.18(-1.77%) |
May 11, 2022 | 10.02 | 10.16 | 9.899 | 9.916 | 216,959 | -0.10(-1.00%) |
May 10, 2022 | 10.13 | 10.26 | 9.924 | 10.02 | 387,534 | -0.04(-0.42%) |
May 09, 2022 | 10.26 | 10.35 | 10.000 | 10.06 | 527,960 | -0.39(-3.77%) |
May 06, 2022 | 10.50 | 10.53 | 10.28 | 10.45 | 380,679 | -0.11(-1.03%) |
May 05, 2022 | 10.75 | 10.75 | 10.44 | 10.56 | 314,134 | -0.24(-2.25%) |
May 04, 2022 | 10.60 | 10.86 | 10.49 | 10.80 | 318,230 | +0.20(+1.90%) |
May 03, 2022 | 10.55 | 10.65 | 10.51 | 10.60 | 246,855 | +0.08(+0.80%) |
May 02, 2022 | 10.55 | 10.66 | 10.32 | 10.52 | 341,131 | -0.08(-0.79%) |
Apr 29, 2022 | 10.84 | 10.86 | 10.54 | 10.60 | 347,085 | -0.25(-2.32%) |
Apr 28, 2022 | 10.73 | 10.90 | 10.64 | 10.85 | 300,744 | +0.23(+2.21%) |
Apr 27, 2022 | 10.59 | 10.74 | 10.49 | 10.62 | 364,809 | +0.08(+0.80%) |
Apr 26, 2022 | 10.81 | 10.87 | 10.54 | 10.54 | 447,141 | -0.33(-3.08%) |
Apr 25, 2022 | 10.86 | 10.89 | 10.54 | 10.87 | 577,222 | -0.02(-0.15%) |
Apr 22, 2022 | 11.15 | 11.15 | 10.85 | 10.89 | 295,985 | -0.24(-2.18%) |
Apr 21, 2022 | 11.35 | 11.43 | 11.07 | 11.13 | 199,044 | -0.09(-0.80%) |
Apr 20, 2022 | 11.34 | 11.35 | 11.20 | 11.22 | 220,945 | -0.02(-0.15%) |
Apr 19, 2022 | 11.04 | 11.25 | 11.04 | 11.24 | 185,420 | +0.16(+1.43%) |
Apr 18, 2022 | 11.04 | 11.13 | 11.00 | 11.08 | 252,470 | +0.02(+0.15%) |
Apr 14, 2022 | 11.24 | 11.25 | 11.06 | 11.06 | 223,788 | -0.10(-0.89%) |
Apr 13, 2022 | 11.10 | 11.18 | 11.09 | 11.16 | 169,627 | +0.11(+0.98%) |
Apr 12, 2022 | 11.14 | 11.23 | 11.00 | 11.05 | 231,370 | +0.01(+0.08%) |
Apr 11, 2022 | 11.26 | 11.27 | 11.05 | 11.05 | 418,814 | -0.25(-2.21%) |
Apr 08, 2022 | 11.39 | 11.39 | 11.26 | 11.29 | 292,318 | -0.11(-0.95%) |
Apr 07, 2022 | 11.34 | 11.44 | 11.25 | 11.40 | 254,660 | +0.05(+0.44%) |
Apr 06, 2022 | 11.30 | 11.43 | 11.22 | 11.35 | 316,926 | -0.17(-1.52%) |
Apr 05, 2022 | 11.58 | 11.67 | 11.49 | 11.53 | 412,240 | -0.13(-1.14%) |
Apr 04, 2022 | 11.66 | 11.72 | 11.63 | 11.66 | 318,620 | -0.07(-0.57%) |
Apr 01, 2022 | 11.74 | 11.74 | 11.61 | 11.73 | 169,630 | +0.11(+0.93%) |
Mar 31, 2022 | 11.79 | 11.84 | 11.61 | 11.62 | 622,915 | -0.08(-0.71%) |
Mar 30, 2022 | 11.83 | 11.83 | 11.64 | 11.70 | 303,505 | -0.12(-1.06%) |
Mar 29, 2022 | 11.79 | 11.85 | 11.73 | 11.83 | 265,836 | +0.11(+0.92%) |
Mar 28, 2022 | 11.78 | 11.84 | 11.69 | 11.72 | 238,814 | -0.03(-0.28%) |
Mar 25, 2022 | 11.80 | 11.88 | 11.70 | 11.75 | 176,135 | -0.04(-0.35%) |
Mar 24, 2022 | 11.75 | 11.85 | 11.73 | 11.79 | 259,556 | +0.07(+0.64%) |
Mar 23, 2022 | 11.76 | 11.90 | 11.72 | 11.72 | 233,437 | -0.06(-0.47%) |
Mar 22, 2022 | 11.67 | 11.94 | 11.67 | 11.77 | 276,249 | +0.03(+0.28%) |
Mar 21, 2022 | 11.77 | 11.84 | 11.61 | 11.74 | 169,262 | +0.01(+0.07%) |
Mar 18, 2022 | 11.57 | 11.77 | 11.53 | 11.73 | 218,796 | +0.16(+1.36%) |
Mar 17, 2022 | 11.34 | 11.61 | 11.32 | 11.58 | 219,862 | +0.21(+1.89%) |
Mar 16, 2022 | 11.13 | 11.36 | 11.11 | 11.36 | 356,992 | +0.35(+3.15%) |
Mar 15, 2022 | 10.88 | 11.06 | 10.87 | 11.01 | 123,878 | +0.16(+1.45%) |
Mar 14, 2022 | 11.04 | 11.11 | 10.78 | 10.86 | 411,040 | -0.17(-1.50%) |
Mar 11, 2022 | 11.14 | 11.18 | 10.99 | 11.02 | 166,342 | -0.06(-0.52%) |
Mar 10, 2022 | 11.06 | 11.08 | 10.91 | 11.08 | 200,821 | -0.06(-0.52%) |
Mar 09, 2022 | 11.03 | 11.19 | 10.96 | 11.14 | 288,426 | +0.31(+2.82%) |
Mar 08, 2022 | 10.87 | 11.13 | 10.80 | 10.83 | 385,127 | -0.07(-0.61%) |
Mar 07, 2022 | 11.17 | 11.17 | 10.89 | 10.90 | 304,623 | -0.33(-2.94%) |
Mar 04, 2022 | 11.28 | 11.28 | 11.11 | 11.23 | 187,747 | -0.12(-1.09%) |
Mar 03, 2022 | 11.40 | 11.44 | 11.26 | 11.35 | 204,646 | +0.01(+0.07%) |
Mar 02, 2022 | 11.20 | 11.39 | 11.16 | 11.35 | 312,999 | +0.17(+1.55%) |
Mar 01, 2022 | 11.20 | 11.28 | 11.08 | 11.17 | 331,072 | -0.09(-0.81%) |
Feb 28, 2022 | 11.16 | 11.34 | 11.06 | 11.26 | 412,680 | -0.01(-0.07%) |
Feb 25, 2022 | 11.06 | 11.30 | 11.10 | 11.27 | 242,408 | +0.29(+2.63%) |
Feb 24, 2022 | 10.58 | 11.01 | 10.53 | 10.98 | 614,094 | +0.08(+0.76%) |
Feb 23, 2022 | 10.99 | 11.11 | 10.82 | 10.90 | 319,550 | -0.06(-0.53%) |
Feb 22, 2022 | 11.16 | 11.26 | 10.83 | 10.96 | 430,182 | -0.36(-3.21%) |
Feb 18, 2022 | 11.32 | 0 | -0.03(-0.29%) | |||
Feb 17, 2022 | 11.52 | 11.54 | 11.33 | 11.35 | 218,446 | -0.20(-1.70%) |
Feb 16, 2022 | 11.36 | 11.60 | 11.31 | 11.55 | 231,863 | +0.16(+1.37%) |
Feb 15, 2022 | 11.25 | 11.45 | 11.25 | 11.39 | 275,530 | +0.22(+1.98%) |
Feb 14, 2022 | 11.43 | 11.49 | 11.13 | 11.17 | 372,844 | -0.28(-2.44%) |
Feb 11, 2022 | 11.65 | 11.68 | 11.34 | 11.45 | 247,835 | -0.16(-1.41%) |
Feb 10, 2022 | 11.66 | 11.72 | 11.55 | 11.62 | 265,748 | -0.13(-1.12%) |
Feb 09, 2022 | 11.66 | 11.75 | 11.63 | 11.75 | 234,936 | +0.20(+1.71%) |
Feb 08, 2022 | 11.40 | 11.58 | 11.38 | 11.55 | 210,270 | +0.11(+1.00%) |
Feb 07, 2022 | 11.52 | 11.52 | 11.37 | 11.43 | 268,467 | -0.02(-0.21%) |
Feb 04, 2022 | 11.57 | 11.58 | 11.39 | 11.46 | 342,269 | -0.11(-0.99%) |
Feb 03, 2022 | 11.66 | 11.55 | 11.57 | 369,004 | -0.21(-1.74%) | |
Feb 02, 2022 | 11.75 | 11.80 | 11.68 | 11.78 | 313,609 | +0.12(+1.06%) |
Feb 01, 2022 | 11.62 | 11.67 | 11.52 | 11.66 | 310,415 | +0.07(+0.64%) |
Jan 31, 2022 | 11.30 | 11.59 | 11.58 | 518,273 | +0.34(+2.99%) | |
Jan 28, 2022 | 11.07 | 11.25 | 10.90 | 11.25 | 300,767 | +0.21(+1.86%) |
Jan 27, 2022 | 11.07 | 11.23 | 10.96 | 11.04 | 474,174 | +0.03(+0.30%) |
Jan 26, 2022 | 11.06 | 11.24 | 10.85 | 11.01 | 377,930 | +0.13(+1.21%) |
Jan 25, 2022 | 10.74 | 11.00 | 10.61 | 10.88 | 449,926 | -0.02(-0.23%) |
Jan 24, 2022 | 10.79 | 10.93 | 10.27 | 10.90 | 1,617,693 | -0.16(-1.41%) |
Jan 21, 2022 | 11.49 | 11.53 | 10.99 | 11.06 | 819,515 | -0.49(-4.24%) |
Jan 20, 2022 | 11.74 | 11.87 | 11.53 | 11.55 | 337,795 | -0.16(-1.39%) |
Jan 19, 2022 | 11.86 | 11.94 | 11.69 | 11.71 | 349,303 | -0.11(-0.90%) |
Jan 18, 2022 | 11.94 | 11.94 | 11.80 | 11.82 | 379,472 | -0.16(-1.36%) |
Jan 14, 2022 | 11.98 | 0 | -0.05(-0.41%) | |||
Jan 13, 2022 | 12.14 | 12.19 | 12.03 | 12.03 | 350,139 | -0.15(-1.21%) |
Jan 12, 2022 | 12.17 | 12.22 | 12.13 | 12.17 | 182,462 | +0.07(+0.54%) |
Jan 11, 2022 | 12.04 | 12.13 | 11.99 | 12.11 | 382,443 | +0.08(+0.68%) |
Jan 10, 2022 | 11.94 | 12.03 | 11.82 | 12.03 | 284,854 | +0.02(+0.20%) |
Jan 07, 2022 | 12.06 | 12.10 | 11.99 | 12.00 | 266,249 | -0.02(-0.20%) |
Jan 06, 2022 | 12.04 | 12.09 | 11.96 | 12.03 | 446,373 | -0.02(-0.14%) |
Jan 05, 2022 | 12.21 | 12.22 | 12.03 | 12.04 | 366,077 | -0.17(-1.40%) |
Jan 04, 2022 | 12.24 | 12.26 | 12.17 | 12.22 | 296,837 | +0.02(+0.13%) |